Options Chain for DOORDASH INC CL A (DASH) - $113.81 as of 5/6/2024 3:26:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 40.95 | 44.65 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 80.00 | 36.00 | 39.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 85.00 | 31.05 | 34.95 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 90.00 | 26.15 | 30.05 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 95.00 | 21.60 | 25.10 | % | 0 | 0 | 0.78 | 0.97 | 0.00 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 100.00 | 16.80 | 20.40 | % | 0 | 0 | 0.70 | 0.93 | 0.01 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 105.00 | 13.35 | 14.75 | % | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.06 | 5/6/2024 4:00:06 PM EST | |||
| 110.00 | 8.75 | 10.40 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.33 | 0.76 | 0.02 | -0.08 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 113.00 | 7.50 | 8.15 | 7.40 | +2.13 | +40.42% | 2 | 3 | 0.36 | 0.68 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 114.00 | 6.95 | 7.50 | 5.34 | 0.00 | 0.00% | 0 | 10 | 0.36 | 0.65 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 115.00 | 5.10 | 6.85 | 4.35 | -0.21 | -4.61% | 1 | 12 | 0.31 | 0.62 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 116.00 | 5.50 | 6.25 | 4.28 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.59 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 117.00 | 4.40 | 5.65 | 5.18 | +1.31 | +33.85% | 2 | 10 | 0.32 | 0.56 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 118.00 | 4.60 | 5.10 | 4.70 | +1.43 | +43.74% | 300 | 1 | 0.34 | 0.52 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 119.00 | 3.50 | 4.60 | 2.47 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.49 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 120.00 | 3.65 | 4.15 | 3.60 | 0.00 | 0.00% | 0 | 18 | 0.34 | 0.46 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 121.00 | 3.00 | 3.70 | % | 0 | 0 | 0.33 | 0.43 | 0.03 | -0.08 | 5/6/2024 4:00:06 PM EST | |||
| 122.00 | 2.87 | 3.30 | % | 0 | 0 | 0.34 | 0.39 | 0.03 | -0.08 | 5/6/2024 4:00:06 PM EST | |||
| 123.00 | 2.14 | 3.20 | 1.97 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.36 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 124.00 | 2.26 | 3.00 | % | 0 | 0 | 0.35 | 0.33 | 0.03 | -0.07 | 5/6/2024 4:00:06 PM EST | |||
| 125.00 | 1.86 | 2.34 | 1.87 | +0.31 | +19.88% | 2 | 4 | 0.33 | 0.31 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 126.00 | 1.40 | 2.06 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.28 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 127.00 | 1.39 | 1.79 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.25 | 0.03 | -0.06 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 128.00 | 1.20 | 1.79 | 0.84 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.23 | 0.03 | -0.06 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 129.00 | 1.02 | 1.41 | 1.10 | -8.10 | -88.05% | 10 | 1 | 0.33 | 0.21 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 130.00 | 0.92 | 1.45 | 0.99 | -0.01 | -1.00% | 1 | 2 | 0.34 | 0.19 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 131.00 | 0.21 | 1.28 | 0.72 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.17 | 0.02 | -0.05 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 132.00 | 0.32 | 1.75 | % | 0 | 0 | 0.35 | 0.15 | 0.02 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 133.00 | 0.54 | 1.33 | 0.65 | -0.17 | -20.74% | 1 | 2 | 0.35 | 0.14 | 0.02 | -0.04 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 134.00 | 0.49 | 0.97 | % | 0 | 0 | 0.34 | 0.13 | 0.02 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 135.00 | 0.27 | 1.12 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.11 | 0.02 | -0.04 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 136.00 | 0.33 | 1.07 | % | 0 | 0 | 0.36 | 0.10 | 0.01 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 137.00 | 0.32 | 0.54 | 0.21 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.09 | 0.01 | -0.03 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 138.00 | 0.17 | 0.49 | 0.35 | % | 20 | 0 | 0.33 | 0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:06 PM EST | |
| 139.00 | 0.13 | 0.40 | % | 0 | 0 | 0.33 | 0.07 | 0.01 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 140.00 | 0.11 | 0.35 | 4.67 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.06 | 0.01 | -0.03 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 141.00 | 0.15 | 1.45 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 142.00 | 0.11 | 1.49 | % | 0 | 0 | 0.44 | 0.05 | 0.01 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 145.00 | 0.03 | 1.44 | % | 0 | 0 | 0.45 | 0.03 | 0.01 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 150.00 | 0.00 | 1.39 | % | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 175.00 | 0.00 | 1.75 | 0.39 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:06 PM EST |
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 185.00 | 0.00 | 1.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.95 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.95 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 0.52 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 95.00 | 0.25 | 0.84 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.03 | 0.00 | -0.03 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 100.00 | 0.36 | 0.91 | 0.55 | -0.74 | -57.37% | 1 | 1 | 0.42 | -0.07 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 105.00 | 0.89 | 1.85 | 1.08 | -0.66 | -37.94% | 3 | 12 | 0.42 | -0.13 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 110.00 | 1.42 | 2.06 | 2.01 | -1.27 | -38.72% | 2 | 28 | 0.35 | -0.24 | 0.02 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 113.00 | 2.47 | 4.25 | 4.45 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.32 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 114.00 | 2.84 | 3.30 | 3.30 | -1.75 | -34.66% | 2 | 2 | 0.35 | -0.35 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 115.00 | 3.20 | 4.40 | 3.62 | -2.13 | -37.05% | 11 | 16 | 0.38 | -0.38 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 116.00 | 3.55 | 4.95 | 3.98 | -4.02 | -50.25% | 3 | 1 | 0.38 | -0.41 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 117.00 | 4.05 | 5.35 | 4.43 | +0.45 | +11.31% | 8 | 1 | 0.38 | -0.44 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 118.00 | 4.55 | 6.40 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.48 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 119.00 | 5.05 | 7.10 | % | 0 | 0 | 0.40 | -0.51 | 0.03 | -0.08 | 5/6/2024 4:00:06 PM EST | |||
| 120.00 | 4.65 | 7.05 | 8.18 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.54 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 121.00 | 5.20 | 7.30 | % | 0 | 0 | 0.33 | -0.57 | 0.03 | -0.08 | 5/6/2024 4:00:06 PM EST | |||
| 122.00 | 6.65 | 7.90 | % | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.08 | 5/6/2024 4:00:06 PM EST | |||
| 123.00 | 7.40 | 9.45 | 12.80 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.64 | 0.03 | -0.08 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 124.00 | 7.55 | 10.15 | % | 0 | 0 | 0.37 | -0.67 | 0.03 | -0.07 | 5/6/2024 4:00:06 PM EST | |||
| 125.00 | 8.35 | 11.05 | 12.23 | 0.00 | 0.00% | 0 | 32 | 0.38 | -0.69 | 0.03 | -0.07 | 5/3/2024 | 5/6/2024 4:00:06 PM EST |
| 126.00 | 9.40 | 10.45 | 14.77 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.72 | 0.03 | -0.07 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 127.00 | 10.10 | 11.05 | % | 0 | 0 | 0.32 | -0.75 | 0.03 | -0.06 | 5/6/2024 4:00:06 PM EST | |||
| 128.00 | 10.85 | 13.05 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.77 | 0.03 | -0.06 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 129.00 | 11.70 | 13.95 | % | 0 | 0 | 0.43 | -0.79 | 0.02 | -0.06 | 5/6/2024 4:00:06 PM EST | |||
| 130.00 | 11.85 | 13.45 | 13.80 | -0.33 | -2.34% | 10 | 10 | 0.37 | -0.81 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 4:00:06 PM EST |
| 131.00 | 12.95 | 14.65 | % | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 132.00 | 13.45 | 16.30 | % | 0 | 0 | 0.46 | -0.85 | 0.02 | -0.05 | 5/6/2024 4:00:06 PM EST | |||
| 133.00 | 14.40 | 17.10 | % | 0 | 0 | 0.47 | -0.86 | 0.02 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 134.00 | 15.95 | 18.30 | % | 0 | 0 | 0.52 | -0.87 | 0.02 | -0.04 | 5/6/2024 4:00:06 PM EST | |||
| 135.00 | 16.85 | 18.80 | 20.63 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.89 | 0.02 | -0.04 | 5/2/2024 | 5/6/2024 4:00:06 PM EST |
| 136.00 | 17.80 | 19.15 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 137.00 | 18.95 | 20.00 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 138.00 | 18.80 | 22.45 | % | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 139.00 | 20.10 | 23.05 | % | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 140.00 | 20.55 | 24.40 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.03 | 5/6/2024 4:00:06 PM EST | |||
| 141.00 | 21.65 | 25.40 | % | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 142.00 | 22.60 | 26.40 | % | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.02 | 5/6/2024 4:00:06 PM EST | |||
| 145.00 | 25.60 | 29.40 | % | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 150.00 | 30.60 | 34.40 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/6/2024 4:00:06 PM EST | |||
| 155.00 | 35.60 | 39.45 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 160.00 | 40.60 | 44.45 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 165.00 | 45.50 | 49.45 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 170.00 | 50.55 | 54.45 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 175.00 | 55.50 | 59.45 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 180.00 | 60.60 | 64.45 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST | |||
| 185.00 | 65.55 | 69.40 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:06 PM EST |